Tomei Consolidated Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.170	1.190	1.170	1.180	1.117	81,800
2023-11-16	1.190	1.190	1.170	1.170	1.107	57,100
2023-11-15	1.170	1.190	1.170	1.190	1.126	75,000
2023-11-14	1.170	1.180	1.150	1.160	1.098	114,000
2023-11-10	1.160	1.180	1.150	1.180	1.117	134,100
2023-11-09	1.160	1.160	1.150	1.160	1.098	268,800
2023-11-08	1.180	1.180	1.170	1.170	1.107	290,100
2023-11-07	1.200	1.200	1.180	1.180	1.117	211,000
2023-11-06	1.180	1.210	1.180	1.210	1.145	217,000
2023-11-03	1.200	1.200	1.180	1.180	1.117	186,700
2023-11-02	1.190	1.230	1.190	1.200	1.136	121,400
2023-11-01	1.200	1.220	1.190	1.190	1.126	307,100
2023-10-31	1.220	1.230	1.210	1.220	1.155	145,000
2023-10-30	1.240	1.240	1.210	1.210	1.145	466,300
2023-10-27	1.220	1.220	1.190	1.200	1.136	145,100
2023-10-26	1.180	1.230	1.180	1.230	1.164	345,000
2023-10-25	1.200	1.200	1.170	1.180	1.117	450,100
2023-10-24	1.230	1.240	1.200	1.210	1.145	239,100
2023-10-23	1.220	1.240	1.200	1.230	1.164	763,600
2023-10-20	1.210	1.240	1.210	1.240	1.174	977,700
2023-10-19	1.180	1.200	1.170	1.190	1.126	531,800
2023-10-18	1.190	1.190	1.170	1.180	1.117	334,000
2023-10-17	1.180	1.180	1.150	1.160	1.098	246,400
2023-10-16	1.200	1.210	1.180	1.180	1.117	473,000
2023-10-13	1.180	1.180	1.160	1.170	1.107	98,600
2023-10-12	1.180	1.190	1.180	1.180	1.117	168,200
2023-10-11	1.170	1.180	1.160	1.180	1.117	116,800
2023-10-10	1.160	1.180	1.150	1.170	1.107	445,300
2023-10-09	1.130	1.160	1.130	1.150	1.088	574,600
2023-10-06	1.100	1.100	1.100	1.100	1.041	184,600
2023-10-05	1.090	1.110	1.090	1.100	1.041	270,300
2023-10-04	1.110	1.110	1.080	1.100	1.041	200,500
2023-10-03	1.100	1.110	1.100	1.110	1.051	260,300
2023-10-02	1.130	1.140	1.100	1.100	1.041	324,500
2023-09-29	1.160	1.160	1.130	1.140	1.079	992,800
2023-09-27	1.140	1.170	1.140	1.150	1.088	1,256,500
2023-09-26	1.160	1.180	1.150	1.170	1.107	299,600
2023-09-25	1.160	1.160	1.150	1.150	1.088	103,300
2023-09-22	1.140	1.160	1.130	1.160	1.098	369,800
2023-09-21	1.150	1.150	1.130	1.150	1.088	163,100
2023-09-20	1.150	1.160	1.150	1.150	1.088	87,700
2023-09-19	1.160	1.180	1.140	1.160	1.098	406,100
2023-09-18	1.160	1.160	1.150	1.160	1.098	44,000
2023-09-15	1.150	1.170	1.130	1.150	1.088	307,600
2023-09-14	1.140	1.160	1.140	1.150	1.088	85,000
2023-09-12	1.150	1.150	1.150	1.150	1.088	31,300
2023-09-11	1.150	1.160	1.140	1.140	1.079	134,000
2023-09-08	1.150	1.150	1.140	1.140	1.079	76,300
2023-09-07	1.130	1.180	1.130	1.160	1.098	1,087,400
2023-09-06	1.150	1.150	1.140	1.140	1.079	120,800
2023-09-05	1.150	1.150	1.140	1.150	1.088	216,900
2023-09-04	1.130	1.160	1.130	1.150	1.088	606,100
2023-09-01	1.110	1.120	1.100	1.120	1.060	84,200
2023-08-30	1.120	1.120	1.110	1.110	1.051	108,100
2023-08-29	1.100	1.120	1.100	1.100	1.041	153,600
2023-08-28	1.110	1.120	1.100	1.100	1.041	168,800
2023-08-25	1.100	1.110	1.100	1.100	1.041	216,400
2023-08-24	1.110	1.110	1.100	1.100	1.041	92,500
2023-08-23	1.090	1.100	1.070	1.100	1.041	321,200
2023-08-22	1.080	1.090	1.070	1.090	1.032	177,900

← NewerPage 13 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0200 MYR
2025-05-27	0.0250 MYR
2024-12-05	0.0150 MYR
2024-05-20	0.0400 MYR
2023-05-24	0.0400 MYR
2022-05-24	0.0300 MYR
2021-05-06	0.0200 MYR
2019-05-15	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.